Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 18.62 | 18.62 | 18.14 | 18.23 | 0 | -0.44(-2.34%) |
Aug 29, 2013 | 18.34 | 18.70 | 18.34 | 18.66 | 142,574 | +0.25(+1.36%) |
Aug 28, 2013 | 18.36 | 18.48 | 18.27 | 18.41 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 18.74 | 18.88 | 18.38 | 18.41 | 125,988 | -0.53(-2.82%) |
Aug 26, 2013 | 18.92 | 19.33 | 18.92 | 18.95 | 0 | +0.02(+0.13%) |
Aug 23, 2013 | 18.77 | 18.98 | 18.70 | 18.92 | 0 | +0.19(+1.04%) |
Aug 22, 2013 | 18.57 | 18.76 | 18.56 | 18.73 | 95,295 | +0.19(+1.01%) |
Aug 21, 2013 | 18.78 | 18.81 | 18.50 | 18.54 | 0 | -0.25(-1.34%) |
Aug 20, 2013 | 18.54 | 18.79 | 18.32 | 18.79 | 263,601 | +0.25(+1.35%) |
Aug 19, 2013 | 18.53 | 18.65 | 18.27 | 18.54 | 136,189 | +0.02(+0.13%) |
Aug 16, 2013 | 18.63 | 18.64 | 18.32 | 18.52 | 0 | -0.19(-1.04%) |
Aug 15, 2013 | 19.14 | 19.16 | 18.66 | 18.71 | 218,398 | -0.62(-3.23%) |
Aug 14, 2013 | 19.30 | 19.51 | 19.26 | 19.34 | 204,549 | +0.02(+0.08%) |
Aug 13, 2013 | 19.49 | 19.59 | 19.11 | 19.32 | 230,537 | -0.12(-0.62%) |
Aug 12, 2013 | 19.40 | 19.59 | 19.38 | 19.44 | 197,291 | -0.01(-0.04%) |
Aug 09, 2013 | 19.32 | 19.55 | 19.16 | 19.45 | 236,520 | +0.07(+0.38%) |
Aug 08, 2013 | 19.44 | 19.44 | 19.08 | 19.38 | 562,227 | +0.08(+0.42%) |
Aug 07, 2013 | 19.88 | 19.94 | 19.20 | 19.30 | 224,829 | -0.59(-2.97%) |
Aug 06, 2013 | 19.84 | 20.06 | 19.79 | 19.89 | 119,693 | -0.02(-0.08%) |
Aug 05, 2013 | 19.86 | 20.03 | 19.80 | 19.90 | 112,115 | +0.01(+0.04%) |
Aug 02, 2013 | 20.05 | 20.12 | 19.68 | 19.89 | 157,870 | -0.25(-1.25%) |
Aug 01, 2013 | 20.01 | 20.34 | 20.01 | 20.15 | 227,941 | +0.26(+1.30%) |
Jul 31, 2013 | 19.82 | 20.02 | 19.56 | 19.89 | 0 | +0.10(+0.53%) |
Jul 30, 2013 | 19.57 | 19.84 | 19.54 | 19.78 | 0 | +0.35(+1.78%) |
Jul 29, 2013 | 19.51 | 19.54 | 19.37 | 19.44 | 0 | -0.06(-0.33%) |
Jul 26, 2013 | 19.52 | 19.67 | 19.29 | 19.50 | 0 | +0.41(+2.15%) |
Jul 25, 2013 | 18.07 | 19.22 | 18.07 | 19.09 | 0 | +1.08(+5.98%) |
Jul 24, 2013 | 18.50 | 18.50 | 17.83 | 18.01 | 0 | -0.36(-1.97%) |
Jul 23, 2013 | 18.23 | 18.43 | 18.18 | 18.37 | 0 | +0.14(+0.79%) |
Jul 22, 2013 | 18.01 | 18.29 | 18.01 | 18.23 | 0 | +0.14(+0.80%) |
Jul 19, 2013 | 18.01 | 18.17 | 17.94 | 18.09 | 0 | +0.03(+0.18%) |
Jul 18, 2013 | 18.04 | 18.15 | 17.92 | 18.05 | 0 | +0.12(+0.67%) |
Jul 17, 2013 | 18.16 | 18.19 | 17.43 | 17.93 | 199,648 | -0.03(-0.18%) |
Jul 16, 2013 | 18.13 | 18.21 | 17.89 | 17.96 | 0 | -0.42(-2.27%) |
Jul 15, 2013 | 18.33 | 18.49 | 18.24 | 18.38 | 0 | +0.06(+0.31%) |
Jul 12, 2013 | 18.45 | 18.50 | 18.28 | 18.33 | 0 | -0.14(-0.74%) |
Jul 11, 2013 | 18.58 | 18.63 | 18.45 | 18.46 | 0 | +0.06(+0.35%) |
Jul 10, 2013 | 18.29 | 18.49 | 18.05 | 18.40 | 0 | +0.06(+0.35%) |
Jul 09, 2013 | 18.27 | 18.45 | 18.16 | 18.33 | 0 | +0.10(+0.53%) |
Jul 08, 2013 | 18.09 | 18.27 | 18.06 | 18.24 | 146,373 | +0.23(+1.25%) |
Jul 05, 2013 | 17.86 | 18.04 | 17.51 | 18.01 | 0 | +0.38(+2.14%) |
Jul 03, 2013 | 17.61 | 17.73 | 17.56 | 17.64 | 0 | -0.06(-0.36%) |
Jul 02, 2013 | 17.47 | 17.73 | 17.47 | 17.70 | 0 | +0.21(+1.19%) |
Jul 01, 2013 | 17.37 | 17.54 | 17.36 | 17.49 | 0 | +0.20(+1.16%) |
Jun 28, 2013 | 17.45 | 17.53 | 17.19 | 17.29 | 436,083 | -0.22(-1.24%) |
Jun 27, 2013 | 17.62 | 17.76 | 17.43 | 17.51 | 0 | -0.03(-0.18%) |
Jun 26, 2013 | 17.35 | 17.63 | 17.22 | 17.54 | 228,886 | +0.27(+1.58%) |
Jun 25, 2013 | 17.39 | 17.39 | 17.14 | 17.27 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 17.20 | 17.53 | 17.12 | 17.27 | 0 | -0.06(-0.37%) |
Jun 21, 2013 | 17.16 | 17.39 | 17.09 | 17.33 | 480,226 | +0.22(+1.27%) |
Jun 20, 2013 | 17.05 | 17.20 | 16.97 | 17.11 | 0 | -0.14(-0.79%) |
Jun 19, 2013 | 17.48 | 17.48 | 17.23 | 17.25 | 0 | -0.22(-1.24%) |
Jun 18, 2013 | 17.27 | 17.54 | 17.00 | 17.47 | 0 | +0.18(+1.02%) |
Jun 17, 2013 | 17.51 | 17.66 | 17.25 | 17.29 | 0 | -0.06(-0.32%) |
Jun 14, 2013 | 17.46 | 17.48 | 17.20 | 17.35 | 0 | -0.13(-0.74%) |
Jun 13, 2013 | 17.29 | 17.59 | 17.14 | 17.47 | 282,772 | +0.14(+0.79%) |
Jun 12, 2013 | 17.57 | 17.58 | 17.30 | 17.34 | 208,701 | -0.16(-0.92%) |
Jun 11, 2013 | 17.26 | 17.58 | 17.10 | 17.50 | 131,822 | +0.13(+0.74%) |
Jun 10, 2013 | 17.27 | 17.45 | 17.10 | 17.37 | 0 | +0.18(+1.03%) |
Jun 07, 2013 | 16.79 | 17.27 | 16.69 | 17.19 | 0 | +0.18(+1.04%) |
Jun 06, 2013 | 16.93 | 17.20 | 16.76 | 17.02 | 160,859 | +0.04(+0.24%) |
Jun 05, 2013 | 17.11 | 17.18 | 16.89 | 16.98 | 0 | -0.15(-0.89%) |
Jun 04, 2013 | 17.58 | 17.58 | 16.77 | 17.13 | 0 | -0.48(-2.74%) |